BOPO - BioPower Operations Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.04560.04590.04470.04590.045911,250
Dec 11, 20190.04470.04470.04470.04470.0447-
Dec 10, 20190.04470.04470.04470.04470.0447-
Dec 09, 20190.04470.04470.04470.04470.0447-
Dec 06, 20190.04590.04590.04470.04470.044717,000
Dec 05, 20190.04470.04470.04470.04470.0447-
Dec 04, 20190.04560.04560.04470.04470.04475,000
Dec 03, 20190.04610.04700.04610.04700.047010,000
Dec 02, 20190.04470.04470.04470.04470.0447-
Nov 29, 20190.04470.04470.04470.04470.0447-
Nov 27, 20190.04470.04470.04470.04470.0447-
Nov 26, 20190.04470.04470.04470.04470.0447-
Nov 25, 20190.04480.04490.04470.04470.044711,000
Nov 22, 20190.04680.04680.04680.04680.04682,400
Nov 21, 20190.04680.04680.04680.04680.0468-
Nov 20, 20190.04770.05000.04000.04680.046831,050
Nov 19, 20190.02500.05000.02500.05000.0500132,831
Nov 18, 20190.01950.01950.01950.01950.0195-
Nov 15, 20190.01950.01950.01950.01950.0195-
Nov 14, 20190.01950.01950.01950.01950.0195-
Nov 13, 20190.01950.01950.01950.01950.0195-
Nov 12, 20190.01950.01950.01950.01950.0195-
Nov 11, 20190.01950.01950.01950.01950.0195-
Nov 08, 20190.01950.01950.01950.01950.01952,000
Nov 07, 20190.01950.01950.01950.01950.0195-
Nov 06, 20190.01950.01950.01950.01950.0195-
Nov 05, 20190.01950.01950.01950.01950.0195-
Nov 04, 20190.02400.02400.01950.01950.0195100,000
Nov 01, 20190.02500.02500.02500.02500.0250-
Oct 31, 20190.03200.03200.02500.02500.025090,000
Oct 30, 20190.03200.03200.03200.03200.0320-
Oct 29, 20190.03380.03380.03200.03200.032020,000
Oct 28, 20190.03600.03600.03600.03600.0360-
Oct 25, 20190.03600.03600.03600.03600.0360-
Oct 24, 20190.03700.03700.03600.03600.036015,000
Oct 23, 20190.03980.03980.03980.03980.0398-
Oct 22, 20190.03980.03980.03980.03980.0398-
Oct 21, 20190.03980.03980.03980.03980.0398-
Oct 18, 20190.03980.03980.03980.03980.0398-
Oct 17, 20190.03980.03980.03980.03980.0398-
Oct 16, 20190.03980.03980.03980.03980.0398-
Oct 15, 20190.03960.03980.03960.03980.039840,600
Oct 14, 20190.04000.04400.03980.03990.039953,600
Oct 11, 20190.04000.04000.04000.04000.0400-
Oct 10, 20190.04000.04000.04000.04000.0400-
Oct 09, 20190.04000.04000.04000.04000.0400-
Oct 08, 20190.04500.04500.04000.04000.04005,000
Oct 07, 20190.04000.04000.04000.04000.0400800
Oct 04, 20190.05000.05000.05000.05000.0500-
Oct 03, 20190.04500.06000.04000.05000.050022,721
Oct 02, 20190.04430.04460.04000.04460.044641,910
Oct 01, 20190.04500.04500.04500.04500.0450-
Sep 30, 20190.04500.04500.04500.04500.0450-
Sep 27, 20190.04500.04500.04500.04500.0450-
Sep 26, 20190.05270.05270.04320.04500.045020,500
Sep 25, 20190.05420.05420.05420.05420.0542-
Sep 24, 20190.05420.05420.05420.05420.0542-
Sep 23, 20190.05420.05420.05420.05420.0542-
Sep 20, 20190.04500.05420.04500.05420.054243,954
Sep 19, 20190.05700.05700.04000.04800.0480283,788
Sep 18, 20190.07130.07130.07130.07130.0713-
Sep 17, 20190.05700.07130.05700.07130.07133,992
Sep 16, 20190.07000.07000.07000.07000.0700-
Sep 13, 20190.07000.07000.07000.07000.0700-
Sep 12, 20190.06220.07000.05700.07000.07008,076
Sep 11, 20190.05020.07000.05020.07000.070011,710
Sep 10, 20190.07500.07500.07500.07500.0750-
Sep 09, 20190.07500.07500.07500.07500.0750-
Sep 06, 20190.07500.07500.07500.07500.0750-
Sep 05, 20190.06440.07500.05020.07500.075026,550
Sep 04, 20190.05500.07850.05500.07850.07855,886
Sep 03, 20190.05400.06670.05400.06670.06675,414
Aug 30, 20190.07800.07800.07800.07800.0780-
Aug 29, 20190.07800.07800.07800.07800.0780-
Aug 28, 20190.07800.07800.07800.07800.0780-
Aug 27, 20190.07800.07800.07800.07800.0780-
Aug 26, 20190.05800.07800.05010.07800.078027,950
Aug 23, 20190.08700.09090.06000.09090.090918,768
Aug 22, 20190.07550.09090.07450.09090.090911,500
Aug 21, 20190.05910.07300.05800.07300.073031,000
Aug 20, 20190.06000.07540.05910.07540.07542,005
Aug 19, 20190.08000.08000.08000.08000.08001,000
Aug 16, 20190.06500.07840.06500.07840.078414,180
Aug 15, 20190.08300.08300.08300.08300.0830-
Aug 14, 20190.08450.08450.07000.08300.08303,441
Aug 13, 20190.07000.08840.07000.07750.077526,415
Aug 12, 20190.07920.07920.07920.07920.07921,250
Aug 09, 20190.07500.07500.07500.07500.07501,250
Aug 08, 20190.05000.09090.05000.07450.0745184,143
Aug 07, 20190.06000.06000.06000.06000.0600-
Aug 06, 20190.06000.06000.06000.06000.06001,200
Aug 05, 20190.05000.06000.05000.06000.06002,640
Aug 02, 20190.05490.05490.05490.05490.054920,000
Aug 01, 20190.04600.05450.04600.05450.05458,800
Jul 31, 20190.04600.05500.04600.05500.055018,950
Jul 30, 20190.04960.05800.04600.05800.05802,399
Jul 29, 20190.04500.07000.04500.07000.07004,967
Jul 26, 20190.07000.07000.07000.07000.0700-
Jul 25, 20190.07000.07000.07000.07000.0700-
Jul 24, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...